Taipei Exchange - Delayed Quote TWD

Chu Yu Hsiang Co., Ltd (2760.TWO)

62.90

-3.10

(-4.70%)

At close: 2:55:40 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	63.00	65.70	62.40	62.90	62.90	9,246
Jun 12, 2025	64.50	66.00	64.50	66.00	66.00	4,001
Jun 11, 2025	64.50	66.80	64.50	66.60	66.60	25,673
Jun 10, 2025	67.00	67.30	64.50	66.00	66.00	10,051
Jun 9, 2025	64.10	67.30	64.10	67.30	67.30	12,008
Jun 6, 2025	67.30	67.40	65.00	67.10	67.10	17,005
Jun 5, 2025	64.20	67.20	64.20	67.20	67.20	9,027
Jun 4, 2025	62.50	67.20	62.50	67.20	67.20	18,298
Jun 3, 2025	63.50	64.10	61.50	64.10	64.10	9,800
Jun 2, 2025	61.00	63.50	61.00	63.50	63.50	1,001
May 29, 2025	62.20	63.60	61.40	63.60	63.60	13,002
May 28, 2025	61.00	62.20	60.40	62.20	62.20	13,125
May 27, 2025	62.10	62.20	62.10	62.20	62.20	6,000
May 26, 2025	62.10	62.10	62.10	62.10	62.10	1,000
May 23, 2025	62.40	62.40	62.40	62.40	62.40	-
May 22, 2025	59.90	62.50	59.60	62.40	62.40	5,003
May 21, 2025	59.90	62.50	59.90	62.50	62.50	2,000
May 20, 2025	61.30	62.50	61.30	62.50	62.50	6,001
May 19, 2025	61.20	61.30	61.20	61.30	61.30	4,014
May 16, 2025	61.20	61.20	61.20	61.20	61.20	1
May 15, 2025	61.30	61.30	60.70	61.30	61.30	6,002
May 14, 2025	61.20	61.30	60.70	61.30	61.30	2,140
May 13, 2025	61.40	61.40	61.40	61.40	61.40	1
May 12, 2025	60.50	61.40	60.40	61.40	61.40	7,001
May 9, 2025	60.50	63.40	60.50	63.40	63.40	5,011
May 8, 2025	62.60	63.50	62.60	63.50	63.50	3,001
May 7, 2025	62.70	65.70	62.70	64.00	64.00	4,002
May 6, 2025	62.70	65.80	62.70	65.80	65.80	7,004
May 5, 2025	65.70	65.70	65.70	65.70	65.70	1,029
May 2, 2025	65.40	65.80	62.80	65.80	65.80	6,069
Apr 30, 2025	65.40	65.40	65.40	65.40	65.40	1
Apr 29, 2025	65.40	65.40	62.70	65.40	65.40	1,002
Apr 28, 2025	66.00	66.00	63.00	65.00	65.00	3,025
Apr 25, 2025	66.00	66.00	63.10	66.00	66.00	22
Apr 24, 2025	1.778184 Dividend
Apr 24, 2025	63.50	66.40	63.20	66.00	66.00	8,169
Apr 23, 2025	65.50	65.80	64.10	64.10	62.32	4,042
Apr 22, 2025	64.10	66.30	63.00	66.30	64.46	12,018
Apr 21, 2025	62.00	64.20	61.60	64.00	62.22	9,035
Apr 18, 2025	61.80	62.00	61.80	62.00	60.28	3,003
Apr 17, 2025	61.50	62.10	60.80	61.80	60.09	11,801
Apr 16, 2025	60.20	61.50	60.00	61.50	59.79	200,002
Apr 15, 2025	60.20	61.50	60.00	61.50	59.79	200,001
Apr 14, 2025	60.20	61.50	60.00	61.50	59.79	204,011
Apr 11, 2025	61.30	61.30	61.30	61.30	59.60	1
Apr 10, 2025	60.00	61.50	59.00	61.50	59.79	95
Apr 9, 2025	60.00	60.00	57.50	60.00	58.34	2,003
Apr 8, 2025	56.30	61.50	56.10	61.50	59.79	9,005
Apr 7, 2025	58.80	59.00	58.80	59.00	57.36	1,401
Apr 2, 2025	61.50	61.50	59.60	61.50	59.79	8,062
Apr 1, 2025	59.50	61.50	59.50	61.50	59.79	9,217
Mar 31, 2025	56.60	59.50	56.60	59.50	57.85	3,230
Mar 28, 2025	56.60	59.50	56.60	59.50	57.85	35
Mar 27, 2025	56.80	59.50	56.80	59.50	57.85	1,001
Mar 26, 2025	61.00	61.00	61.00	61.00	59.31	-
Mar 25, 2025	61.70	61.70	58.80	61.00	59.31	8,205
Mar 24, 2025	59.70	61.70	58.90	61.70	59.99	7,013
Mar 21, 2025	61.60	61.70	59.00	60.00	58.34	5,002
Mar 20, 2025	59.00	61.60	59.00	61.60	59.89	1,003
Mar 19, 2025	61.60	61.60	61.60	61.60	59.89	200
Mar 18, 2025	61.60	61.60	61.60	61.60	59.89	-
Mar 17, 2025	61.60	61.60	61.60	61.60	59.89	4
Mar 14, 2025	61.60	61.70	58.90	61.70	59.99	3,004
Mar 13, 2025	64.10	64.10	60.80	61.50	59.79	10,004
Mar 12, 2025	64.10	64.10	61.40	63.80	62.03	1,002
Mar 11, 2025	61.80	64.40	61.80	64.10	62.32	14,161
Mar 10, 2025	64.50	64.50	64.50	64.50	62.71	-
Mar 7, 2025	64.50	64.50	64.50	64.50	62.71	1
Mar 6, 2025	61.30	64.50	61.30	64.50	62.71	8,101
Mar 5, 2025	64.50	64.50	61.80	64.50	62.71	1,033
Mar 4, 2025	65.00	65.00	65.00	65.00	63.20	1,001
Mar 3, 2025	65.00	65.00	63.00	65.00	63.20	3,003
Feb 27, 2025	67.30	67.30	64.20	65.00	63.20	3,013
Feb 26, 2025	67.20	67.50	64.20	67.00	65.14	8,319
Feb 25, 2025	67.20	67.20	64.20	67.20	65.34	3,016
Feb 24, 2025	67.20	67.20	64.20	67.20	65.34	2,029
Feb 21, 2025	64.60	67.20	64.60	67.20	65.34	4,002
Feb 20, 2025	67.40	67.40	64.60	67.20	65.34	3,033
Feb 19, 2025	67.40	67.40	64.70	67.40	65.53	2,027
Feb 18, 2025	68.00	68.00	66.50	67.50	65.63	3,031
Feb 17, 2025	67.90	68.00	67.00	68.00	66.11	4,017
Feb 14, 2025	66.50	67.90	66.50	66.50	64.66	1,401
Feb 13, 2025	67.70	67.90	67.00	67.90	66.02	2,002
Feb 12, 2025	67.60	67.60	67.60	67.60	65.72	-
Feb 11, 2025	67.70	67.70	67.60	67.60	65.72	2,515
Feb 10, 2025	65.00	67.70	65.00	67.70	65.82	1,001
Feb 7, 2025	67.70	67.70	67.70	67.70	65.82	511
Feb 6, 2025	65.10	65.30	65.10	65.30	63.49	3,000
Feb 5, 2025	67.70	67.70	67.70	67.70	65.82	-
Feb 4, 2025	67.70	67.70	67.70	67.70	65.82	1,281
Feb 3, 2025	67.20	67.80	66.60	67.70	65.82	21,753
Jan 22, 2025	67.00	67.00	67.00	67.00	65.14	300
Jan 21, 2025	67.40	67.40	67.40	67.40	65.53	-
Jan 20, 2025	67.40	67.40	67.40	67.40	65.53	-
Jan 17, 2025	67.40	67.50	64.60	67.40	65.53	7,802
Jan 16, 2025	64.20	64.20	64.20	64.20	62.42	2,000
Jan 15, 2025	67.40	67.40	67.40	67.40	65.53	-
Jan 14, 2025	67.40	67.40	67.40	67.40	65.53	2,800
Jan 13, 2025	67.40	67.40	64.70	67.40	65.53	2,402
Jan 10, 2025	69.60	69.60	66.30	66.60	64.75	8,101
Jan 9, 2025	66.60	69.40	66.60	69.40	67.47	1,026
Jan 8, 2025	67.00	69.70	67.00	69.70	67.77	14,001
Jan 7, 2025	67.00	67.00	67.00	67.00	65.14	-
Jan 6, 2025	67.00	67.00	67.00	67.00	65.14	1
Jan 3, 2025	67.00	67.00	63.90	66.90	65.04	3,001
Jan 2, 2025	67.00	67.00	63.70	66.60	64.75	12,011
Dec 31, 2024	66.70	67.20	64.50	67.20	65.34	9,002
Dec 30, 2024	65.00	66.70	61.80	66.70	64.85	25,591
Dec 27, 2024	62.10	64.90	62.00	64.90	63.10	9,131
Dec 26, 2024	62.10	64.80	62.10	64.10	62.32	12,133
Dec 25, 2024	62.10	62.10	61.60	61.60	59.89	7,001
Dec 24, 2024	60.50	60.50	60.00	60.00	58.34	2,000
Dec 23, 2024	59.60	59.60	59.60	59.60	57.95	2
Dec 20, 2024	59.60	59.60	59.60	59.60	57.95	301
Dec 19, 2024	58.80	59.50	57.00	59.50	57.85	11,573
Dec 18, 2024	55.00	57.60	55.00	57.50	55.90	9,522
Dec 17, 2024	55.00	57.50	55.00	57.50	55.90	2,003
Dec 16, 2024	55.40	56.20	52.70	56.20	54.64	19,515
Dec 13, 2024	53.60	54.10	51.50	53.50	52.02	8,006
Dec 12, 2024	49.80	49.80	49.80	49.80	48.42	4
Dec 11, 2024	52.00	52.00	52.00	52.00	50.56	2
Dec 10, 2024	52.10	52.10	49.80	52.10	50.65	1,004
Dec 9, 2024	50.00	50.00	50.00	50.00	48.61	1,000
Dec 6, 2024	52.00	52.00	52.00	52.00	50.56	1
Dec 5, 2024	50.60	51.00	49.80	50.50	49.10	15,872
Dec 4, 2024	50.70	50.70	50.10	50.50	49.10	3,048
Dec 3, 2024	50.20	52.60	50.10	51.00	49.59	8,022
Dec 2, 2024	52.00	52.80	50.20	52.00	50.56	3,057
Nov 29, 2024	52.80	52.80	52.80	52.80	51.34	2
Nov 28, 2024	51.00	52.80	51.00	52.80	51.34	3,005
Nov 27, 2024	52.90	52.90	52.90	52.90	51.43	100
Nov 26, 2024	53.50	53.50	53.50	53.50	52.02	-
Nov 25, 2024	53.50	53.50	53.50	53.50	52.02	-
Nov 22, 2024	53.50	53.50	53.50	53.50	52.02	-
Nov 21, 2024	53.50	53.50	53.50	53.50	52.02	-
Nov 20, 2024	53.50	53.50	53.50	53.50	52.02	-
Nov 19, 2024	51.00	53.50	51.00	53.50	52.02	10,792
Nov 18, 2024	53.50	53.50	53.50	53.50	52.02	2
Nov 15, 2024	54.50	54.50	54.50	54.50	52.99	-
Nov 14, 2024	54.50	54.50	54.50	54.50	52.99	1,003
Nov 13, 2024	54.20	54.20	54.20	54.20	52.70	-
Nov 12, 2024	54.20	54.20	54.20	54.20	52.70	2
Nov 11, 2024	54.00	54.00	54.00	54.00	52.50	-
Nov 8, 2024	53.60	54.00	53.60	54.00	52.50	12
Nov 7, 2024	52.00	53.60	52.00	53.60	52.11	3,412
Nov 6, 2024	53.50	53.50	53.50	53.50	52.02	1
Nov 5, 2024	53.50	53.50	52.00	53.50	52.02	1,002
Nov 4, 2024	53.50	53.50	53.50	53.50	52.02	38
Nov 1, 2024	53.50	53.50	51.70	53.50	52.02	1,003
Oct 30, 2024	52.40	53.50	52.40	53.50	52.02	6,038
Oct 29, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 28, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 25, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 24, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 23, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 22, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 21, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 18, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 17, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 16, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 15, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 14, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 11, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 9, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 8, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 7, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 4, 2024	52.50	52.50	52.50	52.50	51.04	-
Oct 1, 2024	52.50	52.50	52.50	52.50	51.04	-
Sep 30, 2024	52.50	52.50	52.50	52.50	51.04	-
Sep 27, 2024	52.50	52.50	52.50	52.50	51.04	1,000
Sep 26, 2024	52.50	52.50	52.50	52.50	51.04	104
Sep 25, 2024	52.50	52.50	52.50	52.50	51.04	-
Sep 24, 2024	52.50	52.50	52.50	52.50	51.04	2
Sep 23, 2024	50.50	52.50	50.50	52.50	51.04	15
Sep 20, 2024	52.50	52.50	52.50	52.50	51.04	32
Sep 19, 2024	52.50	52.50	52.50	52.50	51.04	-
Sep 18, 2024	52.50	52.50	52.50	52.50	51.04	-
Sep 16, 2024	52.50	52.50	52.50	52.50	51.04	44
Sep 13, 2024	50.50	52.70	50.50	52.50	51.04	1,049
Sep 12, 2024	52.70	52.70	52.70	52.70	51.24	-
Sep 11, 2024	52.70	52.70	52.70	52.70	51.24	1
Sep 10, 2024	52.90	52.90	51.00	52.90	51.43	2,004
Sep 9, 2024	50.50	52.00	50.50	52.00	50.56	5,579
Sep 6, 2024	52.40	52.40	52.40	52.40	50.95	-
Sep 5, 2024	52.40	52.40	52.40	52.40	50.95	1
Sep 4, 2024	50.90	52.50	50.20	52.50	51.04	24,383
Sep 3, 2024	52.90	52.90	52.90	52.90	51.43	1,000
Sep 2, 2024	52.90	52.90	52.90	52.90	51.43	102
Aug 30, 2024	53.00	53.00	52.90	52.90	51.43	47
Aug 29, 2024	53.00	53.00	51.30	53.00	51.53	1,236
Aug 28, 2024	51.80	54.00	51.80	54.00	52.50	2,013
Aug 27, 2024	54.20	54.20	54.20	54.20	52.70	-
Aug 26, 2024	54.20	54.20	54.20	54.20	52.70	-
Aug 23, 2024	54.20	54.20	54.20	54.20	52.70	52
Aug 22, 2024	54.00	54.10	54.00	54.10	52.60	1,003
Aug 21, 2024	54.00	54.00	54.00	54.00	52.50	-
Aug 20, 2024	54.00	54.00	54.00	54.00	52.50	10
Aug 19, 2024	53.30	54.10	53.30	54.10	52.60	112
Aug 16, 2024	53.50	53.50	53.50	53.50	52.02	100
Aug 15, 2024	53.60	53.60	53.60	53.60	52.11	8
Aug 14, 2024	53.00	53.00	53.00	53.00	51.53	2,005
Aug 13, 2024	53.00	53.00	53.00	53.00	51.53	-
Aug 12, 2024	53.00	53.00	53.00	53.00	51.53	12
Aug 9, 2024	53.00	53.00	51.80	53.00	51.53	56
Aug 8, 2024	54.50	54.50	52.30	53.00	51.53	2,051
Aug 7, 2024	54.50	54.50	52.30	54.50	52.99	12
Aug 6, 2024	54.50	54.50	54.50	54.50	52.99	200
Aug 5, 2024	55.80	55.80	53.20	54.50	52.99	10,011
Aug 2, 2024	57.90	57.90	57.90	57.90	56.29	3
Aug 1, 2024	57.00	59.00	56.80	58.50	56.88	8,134
Jul 31, 2024	59.70	59.70	59.70	59.70	58.04	10
Jul 30, 2024	59.90	59.90	59.90	59.90	58.24	-
Jul 29, 2024	59.90	59.90	59.90	59.90	58.24	2
Jul 26, 2024	59.90	59.90	59.90	59.90	58.24	1
Jul 23, 2024	59.10	61.00	57.50	59.20	57.56	14,363
Jul 22, 2024	61.90	61.90	61.80	61.80	60.09	20
Jul 19, 2024	61.90	61.90	61.90	61.90	60.18	1
Jul 18, 2024	61.90	61.90	61.90	61.90	60.18	1
Jul 17, 2024	60.00	60.00	60.00	60.00	58.34	2,211
Jul 16, 2024	61.90	61.90	59.20	60.00	58.34	4,231
Jul 15, 2024	60.00	62.00	60.00	62.00	60.28	5,002
Jul 12, 2024	62.40	62.40	62.40	62.40	60.67	-
Jul 11, 2024	62.40	62.40	62.40	62.40	60.67	41
Jul 10, 2024	62.30	62.30	62.30	62.30	60.57	-
Jul 9, 2024	62.30	62.30	62.30	62.30	60.57	1,000
Jul 8, 2024	62.00	62.00	62.00	62.00	60.28	36
Jul 5, 2024	61.00	62.00	61.00	61.00	59.31	5,639
Jul 4, 2024	64.00	64.00	64.00	64.00	62.22	100
Jul 3, 2024	64.80	64.80	64.80	64.80	63.00	10
Jul 2, 2024	64.80	64.80	62.50	64.80	63.00	1,002
Jul 1, 2024	62.50	62.50	62.50	62.50	60.77	1,000
Jun 28, 2024	64.80	64.80	64.80	64.80	63.00	-
Jun 27, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 26, 2024	64.80	64.80	64.80	64.80	63.00	1,010
Jun 25, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 24, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 21, 2024	64.80	64.80	64.80	64.80	63.00	33
Jun 20, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 19, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 18, 2024	64.70	64.80	64.70	64.80	63.00	2,011
Jun 17, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 14, 2024	64.80	64.80	64.80	64.80	63.00	10
Jun 13, 2024	64.60	64.90	64.20	64.90	63.10	6,137

2761.TWO G-Yen Hutong Co., Ltd.

25.60

-4.30%

2741.TWO Renjie Oldsichuan Catering Management Consultant Co., Ltd.

41.35

-0.72%

2758.TWO Louisa Professional Coffee Ltd.

104.50

+1.46%

7797.TWO Q Burger

113.00

-1.74%

2754.TWO Kura Sushi Asia Co., Ltd.

79.30

-0.13%

2727.TW Wowprime Corp.

245.50

-0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chu Yu Hsiang Co., Ltd (2760.TWO)

Related Tickers